News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.27

-0.04

(-0.39%)

At close: 04:00PM EST

10.33

+0.06

(+0.58%)

After hours:

05:22PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	10.02	10.40	10.02	10.27	10.27	899,300
26 Jan 2023	10.47	10.57	10.20	10.31	10.31	661,300
25 Jan 2023	10.35	10.43	10.15	10.40	10.40	753,300
24 Jan 2023	10.58	10.73	10.46	10.56	10.56	673,000
23 Jan 2023	10.23	10.75	10.16	10.71	10.71	1,325,000
20 Jan 2023	9.65	10.32	9.60	10.20	10.20	1,414,000
19 Jan 2023	9.49	9.62	9.00	9.49	9.49	1,813,400
18 Jan 2023	9.85	9.95	9.55	9.61	9.61	933,700
17 Jan 2023	9.59	9.81	9.36	9.80	9.80	1,086,600
13 Jan 2023	9.45	9.65	9.38	9.63	9.63	468,200
12 Jan 2023	9.49	9.53	9.27	9.49	9.49	1,390,400
11 Jan 2023	9.44	9.54	9.31	9.49	9.49	659,500
10 Jan 2023	9.21	9.43	9.10	9.41	9.41	628,200
09 Jan 2023	9.19	9.36	9.12	9.23	9.23	565,100
06 Jan 2023	9.25	9.25	8.92	9.08	9.08	587,500
05 Jan 2023	9.07	9.27	9.04	9.17	9.17	955,300
04 Jan 2023	8.80	9.27	8.71	9.20	9.20	1,034,100
03 Jan 2023	8.60	8.94	8.52	8.63	8.63	1,668,000
30 Dec 2022	8.19	8.54	8.15	8.51	8.51	1,008,700
29 Dec 2022	7.96	8.38	7.84	8.36	8.36	846,500
28 Dec 2022	7.92	8.06	7.86	7.89	7.89	749,200
27 Dec 2022	8.14	8.15	7.91	7.95	7.95	882,300
23 Dec 2022	8.36	8.38	8.15	8.24	8.24	616,200
22 Dec 2022	8.31	8.43	8.18	8.41	8.41	664,500
21 Dec 2022	8.22	8.48	8.14	8.44	8.44	1,032,700
20 Dec 2022	8.20	8.46	8.18	8.23	8.23	1,051,900
19 Dec 2022	8.84	8.84	8.22	8.29	8.29	1,041,600
16 Dec 2022	8.60	8.93	8.51	8.89	8.89	2,742,200
15 Dec 2022	8.88	9.00	8.64	8.67	8.67	1,490,600
14 Dec 2022	8.67	9.27	8.67	9.05	9.05	1,322,600
13 Dec 2022	9.11	9.39	8.68	8.73	8.73	1,402,300
12 Dec 2022	8.54	8.83	8.16	8.48	8.48	1,842,900
09 Dec 2022	8.36	8.61	8.29	8.61	8.61	1,469,700
08 Dec 2022	7.83	8.63	7.81	8.36	8.36	1,081,600
07 Dec 2022	8.39	8.60	8.27	8.45	8.45	1,262,200
06 Dec 2022	8.99	9.02	8.35	8.44	8.44	1,205,100
05 Dec 2022	9.46	9.57	9.00	9.05	9.05	772,500
02 Dec 2022	9.30	9.66	9.25	9.49	9.49	855,100
01 Dec 2022	9.50	9.84	9.44	9.51	9.51	931,500
30 Nov 2022	9.02	9.48	8.95	9.45	9.45	3,184,900
29 Nov 2022	9.01	9.03	8.81	9.00	9.00	1,978,200
28 Nov 2022	8.94	9.19	8.93	9.00	9.00	1,069,000
25 Nov 2022	9.36	9.40	9.25	9.33	9.33	211,600
23 Nov 2022	9.33	9.48	9.22	9.45	9.45	670,500
22 Nov 2022	9.16	9.35	8.94	9.31	9.31	823,700
21 Nov 2022	9.34	9.62	9.20	9.27	9.27	831,600
18 Nov 2022	9.70	9.70	9.30	9.46	9.46	963,400
17 Nov 2022	9.64	9.82	9.54	9.69	9.69	789,600
16 Nov 2022	10.03	10.10	9.85	9.93	9.93	851,700
15 Nov 2022	10.38	10.70	10.10	10.14	10.14	890,800
14 Nov 2022	10.10	10.41	10.00	10.05	10.05	1,041,100
11 Nov 2022	9.72	10.26	9.69	10.23	10.23	1,846,400
10 Nov 2022	9.01	9.73	8.98	9.72	9.72	2,530,800
09 Nov 2022	8.51	8.93	8.39	8.54	8.54	1,683,900
08 Nov 2022	9.78	9.79	8.50	8.62	8.62	2,281,100
07 Nov 2022	9.47	9.77	9.22	9.69	9.69	2,038,100
04 Nov 2022	9.16	9.34	8.92	9.31	9.31	1,527,700
03 Nov 2022	8.98	9.17	8.94	8.97	8.97	1,031,100
02 Nov 2022	9.70	9.70	9.15	9.16	9.16	1,130,500
01 Nov 2022	9.70	9.87	9.60	9.66	9.66	931,000
31 Oct 2022	9.78	9.88	9.42	9.45	9.45	839,300
28 Oct 2022	9.59	9.85	9.40	9.82	9.82	990,200
27 Oct 2022	9.94	10.02	9.66	9.72	9.72	799,600
26 Oct 2022	9.96	10.29	9.77	9.88	9.88	857,300
25 Oct 2022	9.51	10.23	9.47	9.99	9.99	2,126,800
24 Oct 2022	9.38	9.47	9.09	9.39	9.39	1,728,800
21 Oct 2022	9.51	9.59	9.23	9.52	9.52	1,067,300
20 Oct 2022	9.54	9.89	9.54	9.73	9.73	2,282,400
19 Oct 2022	9.78	9.85	9.32	9.46	9.46	953,700
18 Oct 2022	10.15	10.24	9.72	9.88	9.88	1,110,400
17 Oct 2022	9.45	9.93	9.31	9.87	9.87	1,767,800
14 Oct 2022	9.50	9.55	9.08	9.10	9.10	1,522,500
13 Oct 2022	9.39	9.69	9.24	9.39	9.39	3,305,900
12 Oct 2022	9.38	9.65	9.31	9.55	9.55	2,107,400
11 Oct 2022	10.15	10.35	9.75	9.91	9.91	1,790,300
10 Oct 2022	10.32	10.40	10.08	10.11	10.11	1,066,600
07 Oct 2022	10.22	10.40	10.09	10.32	10.32	3,364,000
06 Oct 2022	10.01	10.47	10.01	10.37	10.37	1,179,800
05 Oct 2022	10.10	10.24	9.78	10.12	10.12	2,902,100
04 Oct 2022	11.58	11.79	10.21	10.30	10.30	8,531,300
03 Oct 2022	9.67	10.04	9.30	9.95	9.95	5,076,200
30 Sept 2022	9.66	9.77	9.38	9.39	9.39	5,979,500
29 Sept 2022	9.79	10.16	9.41	9.68	9.68	3,247,100
28 Sept 2022	9.56	10.24	9.56	9.95	9.95	1,988,600
27 Sept 2022	9.85	10.06	9.47	9.55	9.55	2,118,800
26 Sept 2022	10.33	10.65	9.59	9.62	9.62	3,690,400
23 Sept 2022	10.76	10.83	10.15	10.32	10.32	1,771,100
22 Sept 2022	10.20	10.99	10.20	10.91	10.91	7,432,700
21 Sept 2022	10.52	10.72	10.19	10.29	10.29	4,666,200
20 Sept 2022	10.22	10.66	10.10	10.44	10.44	4,332,700
19 Sept 2022	10.05	10.40	9.84	10.35	10.35	6,753,400
16 Sept 2022	10.42	10.42	9.98	10.09	10.09	6,790,700
15 Sept 2022	10.44	10.74	10.44	10.59	10.59	2,721,700
14 Sept 2022	10.63	10.82	10.35	10.60	10.60	2,813,600
13 Sept 2022	10.97	11.09	10.58	10.64	10.64	1,967,900
12 Sept 2022	11.51	11.55	11.03	11.39	11.39	5,913,600
09 Sept 2022	10.66	11.57	10.64	11.50	11.50	5,983,000
08 Sept 2022	10.00	10.39	9.95	10.36	10.36	1,939,500
07 Sept 2022	10.30	10.38	10.05	10.13	10.13	1,266,600
06 Sept 2022	10.15	10.46	10.00	10.27	10.27	2,562,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,167.21-394.68(-1.21%)

News that makes you smarter and richer... For free.

Playtika Holding Corp. (PLTK)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,167.21
-394.68(-1.21%)